OTCQX Composite

OTCQX
🏛️ germany →
1,986.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,639.26 1,650.56 1,638.26 1,646.24 0.0M
2023-12-28 1,651.35 1,656.54 1,645.48 1,645.48 0.0M
2023-12-27 1,645.51 1,657.62 1,645.51 1,656.86 0.0M
2023-12-26 1,634.39 1,649.28 1,634.39 1,647.96 0.0M
2023-12-25 1,635.08 1,635.08 1,635.08 1,635.08 0.0M
2023-12-22 1,634.71 1,642.60 1,633.76 1,635.08 0.0M
2023-12-21 1,616.88 1,635.57 1,616.88 1,635.37 0.0M
2023-12-20 1,624.30 1,628.51 1,609.91 1,609.92 0.0M
2023-12-19 1,608.64 1,624.57 1,608.64 1,623.36 0.0M
2023-12-18 1,604.05 1,606.50 1,599.23 1,606.49 0.0M
2023-12-15 1,611.27 1,611.27 1,595.49 1,596.83 0.0M
2023-12-14 1,602.72 1,620.31 1,602.72 1,617.43 0.0M
2023-12-13 1,569.73 1,597.98 1,568.42 1,597.13 0.0M
2023-12-12 1,577.93 1,577.93 1,567.08 1,572.89 0.0M
2023-12-11 1,564.44 1,572.94 1,558.22 1,572.00 0.0M
2023-12-08 1,564.51 1,574.46 1,563.96 1,570.51 0.0M
2023-12-07 1,557.84 1,572.29 1,557.84 1,572.11 0.0M
2023-12-06 1,567.14 1,574.06 1,562.21 1,562.65 0.0M
2023-12-05 1,558.90 1,559.34 1,553.57 1,555.94 0.0M
2023-12-04 1,554.31 1,559.30 1,550.60 1,557.35 0.0M
2023-12-01 1,541.21 1,559.66 1,540.69 1,558.51 0.0M
2023-11-30 1,534.98 1,538.12 1,529.82 1,538.09 0.0M
2023-11-29 1,537.86 1,541.19 1,535.51 1,535.51 0.0M
2023-11-28 1,523.32 1,537.54 1,522.19 1,533.03 0.0M
2023-11-27 1,527.53 1,529.17 1,521.89 1,523.97 0.0M
2023-11-24 1,522.69 1,532.30 1,522.69 1,531.27 0.0M
2023-11-23 1,518.28 1,518.28 1,518.28 1,518.28 0.0M
2023-11-22 1,515.80 1,518.47 1,513.18 1,518.28 0.0M
2023-11-21 1,520.22 1,520.24 1,514.57 1,516.66 0.0M
2023-11-20 1,513.73 1,524.05 1,513.51 1,522.89 0.0M
2023-11-17 1,505.29 1,514.80 1,505.28 1,513.95 0.0M
2023-11-16 1,504.87 1,505.07 1,495.65 1,498.30 0.0M
2023-11-15 1,502.90 1,508.65 1,501.05 1,504.21 0.0M
2023-11-14 1,473.54 1,495.02 1,473.54 1,494.14 0.0M
2023-11-13 1,447.35 1,455.54 1,445.47 1,454.66 0.0M
2023-11-10 1,440.07 1,451.51 1,435.42 1,450.83 0.0M
2023-11-09 1,451.51 1,457.90 1,441.96 1,442.84 0.0M
2023-11-08 1,448.81 1,453.64 1,444.09 1,446.29 0.0M
2023-11-07 1,448.30 1,449.45 1,442.20 1,447.96 0.0M
2023-11-06 1,458.36 1,463.61 1,455.19 1,456.15 0.0M
2023-11-03 1,451.66 1,463.97 1,450.51 1,460.36 0.0M
2023-11-02 1,428.72 1,440.39 1,428.00 1,440.39 0.0M
2023-11-01 1,395.59 1,410.87 1,395.59 1,410.22 0.0M
2023-10-31 1,395.27 1,399.93 1,392.16 1,395.43 0.0M
2023-10-30 1,394.66 1,403.41 1,394.12 1,402.26 0.0M
2023-10-27 1,395.60 1,398.65 1,385.35 1,386.25 0.0M
2023-10-26 1,391.28 1,394.30 1,384.09 1,389.37 0.0M
2023-10-25 1,391.08 1,395.88 1,385.97 1,389.03 0.0M
2023-10-24 1,387.90 1,395.86 1,387.90 1,391.39 0.0M
2023-10-23 1,384.58 1,392.38 1,376.92 1,387.03 0.0M
2023-10-20 1,391.33 1,392.80 1,380.25 1,381.03 0.0M
2023-10-19 1,399.95 1,405.73 1,393.81 1,395.03 0.0M
2023-10-18 1,422.30 1,422.44 1,406.09 1,406.99 0.0M
2023-10-17 1,418.44 1,432.55 1,415.93 1,426.34 0.0M
2023-10-16 1,419.48 1,427.70 1,417.43 1,427.69 0.0M
2023-10-13 1,427.46 1,429.61 1,417.40 1,417.80 0.0M
2023-10-12 1,447.91 1,447.91 1,421.61 1,425.32 0.0M
2023-10-11 1,453.72 1,457.68 1,445.14 1,451.22 0.0M
2023-10-10 1,431.35 1,446.73 1,431.35 1,445.35 0.0M
2023-10-09 1,417.60 1,423.34 1,412.30 1,422.13 0.0M
2023-10-06 1,404.75 1,426.22 1,397.21 1,424.40 0.0M
2023-10-05 1,402.30 1,407.21 1,398.95 1,404.79 0.0M
2023-10-04 1,395.40 1,402.87 1,390.29 1,401.91 0.0M
2023-10-03 1,403.53 1,406.34 1,390.92 1,393.18 0.0M
2023-10-02 1,433.11 1,433.11 1,409.62 1,411.83 0.0M
2023-09-29 1,447.76 1,452.84 1,435.08 1,436.67 0.0M
2023-09-28 1,421.81 1,438.28 1,421.41 1,435.07 0.0M
2023-09-27 1,430.62 1,432.84 1,414.05 1,421.00 0.0M
2023-09-26 1,436.08 1,438.10 1,429.65 1,430.07 0.0M
2023-09-25 1,446.78 1,446.78 1,437.64 1,443.86 0.0M
2023-09-22 1,461.91 1,468.10 1,458.84 1,459.57 0.0M
2023-09-21 1,477.47 1,477.47 1,463.23 1,464.51 0.0M
2023-09-20 1,488.23 1,501.05 1,486.68 1,487.54 0.0M
2023-09-19 1,483.04 1,488.46 1,483.04 1,488.39 0.0M
2023-09-18 1,484.16 1,484.38 1,478.05 1,483.70 0.0M
2023-09-15 1,491.86 1,496.97 1,489.39 1,490.50 0.0M
2023-09-14 1,481.63 1,491.38 1,481.41 1,489.92 0.0M
2023-09-13 1,476.33 1,478.89 1,472.22 1,473.45 0.0M
2023-09-12 1,475.36 1,480.79 1,474.04 1,477.05 0.0M
2023-09-11 1,474.42 1,480.52 1,474.42 1,479.49 0.0M
2023-09-08 1,462.91 1,469.26 1,462.91 1,464.33 0.0M
2023-09-07 1,470.47 1,472.65 1,461.17 1,462.20 0.0M
2023-09-06 1,474.03 1,476.00 1,470.00 1,472.81 0.0M
2023-09-05 1,483.28 1,484.41 1,476.85 1,476.85 0.0M
2023-09-04 1,491.50 1,491.50 1,491.50 1,491.50 0.0M
2023-09-01 1,500.34 1,507.22 1,491.47 1,491.50 0.0M
2023-08-31 1,510.36 1,512.27 1,497.97 1,497.97 0.0M
2023-08-30 1,507.24 1,515.05 1,507.24 1,508.87 0.0M
2023-08-29 1,480.54 1,504.73 1,480.20 1,504.24 0.0M
2023-08-28 1,473.92 1,481.64 1,473.92 1,480.96 0.0M
2023-08-25 1,467.50 1,478.63 1,462.58 1,470.34 0.0M
2023-08-24 1,478.59 1,478.59 1,464.49 1,464.70 0.0M
2023-08-23 1,475.49 1,486.16 1,474.57 1,486.00 0.0M
2023-08-22 1,477.42 1,478.79 1,468.24 1,468.98 0.0M
2023-08-21 1,468.71 1,477.05 1,467.22 1,476.23 0.0M
2023-08-18 1,463.45 1,469.68 1,460.96 1,468.12 0.0M
2023-08-17 1,483.90 1,489.87 1,473.11 1,473.34 0.0M
2023-08-16 1,490.02 1,494.82 1,482.50 1,482.50 0.0M
2023-08-15 1,504.61 1,507.09 1,490.86 1,491.34 0.0M
2023-08-14 1,504.85 1,510.28 1,499.31 1,507.78 0.0M
2023-08-11 1,516.68 1,518.84 1,513.10 1,514.09 0.0M
2023-08-10 1,528.62 1,541.99 1,525.05 1,525.46 0.0M
2023-08-09 1,516.57 1,521.33 1,515.25 1,519.29 0.0M
2023-08-08 1,509.67 1,514.89 1,503.89 1,513.63 0.0M
2023-08-07 1,525.81 1,528.35 1,522.29 1,528.21 0.0M
2023-08-04 1,518.70 1,532.89 1,518.36 1,522.09 0.0M
2023-08-03 1,516.23 1,522.79 1,512.29 1,519.20 0.0M
2023-08-02 1,544.83 1,544.83 1,530.72 1,531.12 0.0M
2023-08-01 1,562.92 1,565.26 1,553.02 1,556.42 0.0M
2023-07-31 1,578.16 1,580.84 1,570.79 1,571.04 0.0M
2023-07-28 1,576.13 1,581.65 1,573.71 1,577.07 0.0M
2023-07-27 1,579.58 1,584.10 1,566.04 1,566.71 0.0M
2023-07-26 1,562.90 1,576.38 1,560.97 1,574.17 0.0M
2023-07-25 1,566.27 1,574.03 1,566.27 1,572.50 0.0M
2023-07-24 1,564.47 1,567.27 1,562.16 1,563.65 0.0M
2023-07-21 1,567.96 1,571.67 1,564.66 1,568.36 0.0M
2023-07-20 1,573.01 1,578.57 1,564.58 1,565.99 0.0M
2023-07-19 1,562.03 1,570.93 1,562.03 1,568.76 0.0M
2023-07-18 1,557.40 1,569.30 1,557.40 1,567.90 0.0M
2023-07-17 1,556.03 1,561.63 1,554.14 1,560.75 0.0M
2023-07-14 1,574.86 1,575.17 1,565.33 1,565.97 0.0M
2023-07-13 1,561.22 1,573.58 1,561.22 1,572.05 0.0M
2023-07-12 1,536.80 1,546.36 1,536.80 1,542.06 0.0M
2023-07-11 1,506.76 1,515.86 1,505.46 1,515.25 0.0M
2023-07-10 1,497.92 1,503.13 1,497.46 1,501.39 0.0M
2023-07-07 1,488.60 1,502.71 1,488.37 1,498.25 0.0M
2023-07-06 1,499.70 1,499.70 1,480.40 1,488.19 0.0M
2023-07-05 1,522.44 1,523.33 1,515.12 1,516.88 0.0M
2023-07-04 1,535.43 1,535.43 1,535.43 1,535.43 0.0M
2023-07-03 1,530.20 1,536.01 1,528.78 1,535.43 0.0M
2023-06-30 1,520.64 1,526.06 1,518.85 1,524.59 0.0M
2023-06-29 1,504.83 1,508.50 1,504.49 1,506.28 0.0M
2023-06-28 1,508.83 1,510.38 1,506.08 1,507.91 0.0M
2023-06-27 1,500.25 1,521.06 1,500.00 1,520.51 0.0M
2023-06-26 1,495.35 1,500.48 1,495.09 1,499.73 0.0M
2023-06-23 1,496.76 1,498.73 1,493.35 1,495.79 0.0M
2023-06-22 1,509.32 1,510.61 1,505.17 1,507.10 0.0M
2023-06-21 1,507.64 1,515.15 1,504.30 1,511.78 0.0M
2023-06-20 1,515.16 1,515.73 1,506.59 1,512.49 0.0M
2023-06-19 1,533.30 1,533.30 1,533.30 1,533.30 0.0M
2023-06-16 1,540.04 1,541.81 1,532.86 1,533.29 0.0M
2023-06-15 1,515.72 1,536.50 1,515.42 1,536.05 0.0M
2023-06-14 1,511.59 1,519.39 1,507.21 1,514.67 0.0M
2023-06-13 1,497.93 1,506.95 1,497.80 1,503.01 0.0M
2023-06-12 1,489.73 1,492.61 1,486.61 1,490.56 0.0M
2023-06-09 1,494.41 1,495.68 1,488.34 1,488.71 0.0M
2023-06-08 1,495.14 1,500.55 1,494.74 1,500.18 0.0M
2023-06-07 1,498.20 1,501.81 1,490.93 1,490.93 0.0M
2023-06-06 1,487.19 1,500.09 1,485.71 1,499.61 0.0M
2023-06-05 1,488.95 1,494.63 1,488.48 1,491.39 0.0M
2023-06-02 1,488.37 1,494.25 1,487.92 1,494.05 0.0M
2023-06-01 1,469.09 1,486.18 1,469.05 1,482.77 0.0M
2023-05-31 1,471.94 1,472.13 1,452.76 1,462.79 0.0M
2023-05-30 1,496.56 1,499.75 1,478.28 1,481.28 0.0M
2023-05-29 1,499.37 1,499.37 1,499.37 1,499.37 0.0M
2023-05-26 1,489.76 1,499.95 1,489.76 1,499.37 0.0M
2023-05-25 1,489.52 1,489.52 1,480.49 1,486.05 0.0M
2023-05-24 1,509.49 1,509.49 1,494.88 1,495.61 0.0M
2023-05-23 1,524.61 1,525.53 1,518.03 1,518.24 0.0M
2023-05-22 1,525.13 1,532.54 1,524.08 1,528.39 0.0M
2023-05-19 1,530.77 1,536.75 1,530.50 1,530.94 0.0M
2023-05-18 1,530.49 1,530.49 1,518.81 1,526.03 0.0M
2023-05-17 1,530.00 1,532.98 1,522.13 1,532.93 0.0M
2023-05-16 1,538.47 1,538.47 1,531.88 1,531.88 0.0M
2023-05-15 1,535.38 1,544.65 1,534.51 1,543.79 0.0M
2023-05-12 1,533.38 1,537.03 1,526.73 1,530.59 0.0M
2023-05-11 1,537.78 1,537.78 1,525.54 1,533.75 0.0M
2023-05-10 1,553.90 1,555.01 1,541.25 1,547.55 0.0M
2023-05-09 1,545.19 1,553.20 1,542.71 1,552.92 0.0M
2023-05-08 1,554.90 1,558.48 1,553.66 1,554.36 0.0M
2023-05-05 1,536.41 1,555.79 1,536.41 1,555.35 0.0M
2023-05-04 1,531.56 1,535.15 1,527.71 1,531.55 0.0M
2023-05-03 1,537.69 1,547.65 1,537.33 1,538.46 0.0M
2023-05-02 1,543.73 1,543.73 1,531.12 1,536.67 0.0M
2023-05-01 1,552.17 1,559.62 1,548.57 1,550.77 0.0M
2023-04-28 1,544.53 1,557.40 1,544.05 1,557.40 0.0M
2023-04-27 1,541.22 1,550.53 1,539.71 1,550.32 0.0M
2023-04-26 1,553.08 1,555.38 1,541.15 1,542.10 0.0M
2023-04-25 1,555.82 1,555.82 1,541.40 1,543.47 0.0M
2023-04-24 1,560.15 1,565.66 1,558.19 1,565.61 0.0M
2023-04-21 1,557.12 1,557.91 1,549.51 1,557.91 0.0M
2023-04-20 1,562.61 1,566.23 1,560.66 1,562.19 0.0M
2023-04-19 1,566.44 1,569.01 1,564.83 1,568.15 0.0M
2023-04-18 1,560.88 1,566.16 1,560.41 1,565.98 0.0M
2023-04-17 1,551.57 1,552.98 1,545.66 1,552.70 0.0M
2023-04-14 1,564.58 1,564.90 1,552.41 1,556.40 0.0M
2023-04-13 1,551.77 1,568.85 1,551.77 1,567.29 0.0M
2023-04-12 1,550.51 1,558.03 1,548.43 1,551.21 0.0M
2023-04-11 1,542.16 1,547.31 1,541.79 1,543.83 0.0M
2023-04-10 1,523.44 1,537.45 1,493.25 1,536.10 0.0M
2023-04-07 1,539.29 1,539.29 1,539.29 1,539.29 0.0M
2023-04-06 1,530.82 1,540.66 1,530.56 1,539.29 0.0M
2023-04-05 1,531.72 1,534.09 1,522.59 1,525.80 0.0M
2023-04-04 1,528.58 1,531.36 1,524.34 1,526.68 0.0M
2023-04-03 1,517.08 1,524.31 1,516.10 1,522.60 0.0M
2023-03-31 1,517.26 1,523.09 1,515.68 1,516.31 0.0M
2023-03-30 1,506.82 1,514.10 1,506.82 1,513.83 0.0M
2023-03-29 1,474.39 1,487.86 1,474.39 1,486.43 0.0M
2023-03-28 1,454.47 1,462.37 1,452.47 1,461.65 0.0M
2023-03-27 1,450.77 1,456.83 1,449.38 1,456.47 0.0M
2023-03-24 1,443.12 1,445.06 1,432.86 1,444.20 0.0M
2023-03-23 1,463.93 1,471.67 1,446.77 1,451.89 0.0M
2023-03-22 1,463.01 1,479.14 1,458.66 1,458.66 0.0M
2023-03-21 1,457.78 1,465.65 1,454.54 1,463.89 0.0M
2023-03-20 1,427.86 1,443.43 1,427.01 1,439.12 0.0M
2023-03-17 1,423.57 1,425.28 1,409.56 1,414.80 0.0M
2023-03-16 1,407.19 1,431.66 1,404.03 1,430.55 0.0M
2023-03-15 1,411.92 1,419.61 1,401.79 1,416.82 0.0M
2023-03-14 1,463.21 1,470.86 1,461.46 1,466.73 0.0M
2023-03-13 1,452.78 1,458.60 1,448.97 1,452.36 0.0M
2023-03-10 1,480.79 1,483.65 1,464.72 1,466.78 0.0M
2023-03-09 1,492.15 1,496.44 1,475.70 1,475.70 0.0M
2023-03-08 1,492.44 1,502.29 1,489.77 1,493.50 0.0M
2023-03-07 1,505.93 1,506.14 1,483.92 1,485.30 0.0M
2023-03-06 1,510.54 1,515.88 1,508.70 1,511.12 0.0M
2023-03-03 1,504.55 1,515.44 1,503.53 1,514.65 0.0M
2023-03-02 1,489.46 1,503.08 1,489.08 1,502.42 0.0M
2023-03-01 1,494.34 1,501.17 1,491.85 1,496.12 0.0M
2023-02-28 1,494.94 1,496.18 1,484.49 1,484.75 0.0M
2023-02-27 1,485.36 1,495.44 1,485.10 1,490.34 0.0M
2023-02-24 1,480.63 1,480.63 1,470.20 1,475.09 0.0M
2023-02-23 1,506.38 1,508.96 1,495.18 1,503.92 0.0M
2023-02-22 1,504.26 1,506.13 1,497.71 1,498.54 0.0M
2023-02-21 1,514.65 1,517.35 1,504.34 1,505.01 0.0M
2023-02-20 1,517.65 1,517.65 1,517.65 1,517.65 0.0M
2023-02-17 1,507.04 1,517.65 1,501.31 1,517.65 0.0M
2023-02-16 1,502.74 1,513.36 1,501.13 1,505.53 0.0M
2023-02-15 1,498.89 1,511.79 1,496.19 1,511.53 0.0M
2023-02-14 1,499.10 1,512.60 1,497.38 1,508.32 0.0M
2023-02-13 1,493.90 1,501.67 1,493.90 1,500.23 0.0M
2023-02-10 1,494.11 1,494.35 1,486.25 1,491.78 0.0M
2023-02-09 1,514.21 1,520.75 1,501.17 1,502.51 0.0M
2023-02-08 1,514.86 1,516.42 1,509.34 1,509.74 0.0M
2023-02-07 1,501.21 1,514.03 1,495.05 1,513.79 0.0M
2023-02-06 1,517.84 1,518.15 1,500.92 1,501.99 0.0M
2023-02-03 1,528.81 1,533.34 1,517.71 1,519.59 0.0M
2023-02-02 1,548.20 1,548.62 1,531.64 1,534.99 0.0M
2023-02-01 1,530.30 1,553.55 1,526.77 1,548.37 0.0M
2023-01-31 1,519.80 1,533.09 1,519.21 1,533.09 0.0M
2023-01-30 1,529.59 1,534.19 1,524.20 1,524.20 0.0M
2023-01-27 1,533.27 1,536.25 1,529.57 1,532.78 0.0M
2023-01-26 1,541.05 1,541.75 1,531.61 1,539.53 0.0M
2023-01-25 1,529.52 1,540.28 1,526.06 1,539.39 0.0M
2023-01-24 1,524.80 1,534.79 1,522.72 1,533.76 0.0M
2023-01-23 1,525.02 1,532.87 1,521.53 1,532.06 0.0M
2023-01-20 1,511.63 1,526.46 1,507.81 1,526.46 0.0M
2023-01-19 1,509.07 1,516.09 1,503.26 1,514.18 0.0M
2023-01-18 1,515.15 1,535.42 1,508.57 1,509.01 0.0M
2023-01-17 1,512.83 1,518.96 1,510.77 1,512.64 0.0M
2023-01-16 1,512.92 1,512.92 1,512.92 1,512.92 0.0M
2023-01-13 1,500.83 1,513.48 1,500.10 1,512.91 0.0M
2023-01-12 1,489.56 1,509.52 1,488.53 1,506.68 0.0M
2023-01-11 1,482.22 1,486.14 1,479.18 1,485.40 0.0M
2023-01-10 1,473.18 1,478.83 1,471.56 1,478.83 0.0M
2023-01-09 1,475.82 1,482.73 1,473.90 1,473.90 0.0M
2023-01-06 1,432.14 1,466.43 1,431.99 1,465.60 0.0M
2023-01-05 1,422.40 1,428.12 1,421.77 1,425.32 0.0M
2023-01-04 1,407.08 1,432.05 1,407.08 1,430.48 0.0M
2023-01-03 1,400.38 1,409.93 1,397.93 1,402.98 0.0M
2023-01-02 1,393.99 1,393.99 1,393.99 1,393.99 0.0M